Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 53.95 | 54.7 | 50.6 | 51.05 | 51.05 | -2.15 (-4.04%) | 166,824 |
15 Jun 2022 | INR | 52.8 | 53.45 | 52.4 | 53.2 | 53.2 | +0.4 (+0.76%) | 54,080 |
14 Jun 2022 | INR | 52 | 53.6 | 52 | 52.8 | 52.8 | -0.3 (-0.56%) | 64,655 |
13 Jun 2022 | INR | 55.5 | 55.5 | 53 | 53.1 | 53.1 | -2.85 (-5.09%) | 102,045 |
10 Jun 2022 | INR | 54.5 | 56.85 | 54.3 | 55.95 | 55.95 | +1 (+1.82%) | 234,778 |
9 Jun 2022 | INR | 54.55 | 55.1 | 54.15 | 54.95 | 54.95 | +0.05 (+0.09%) | 53,585 |
8 Jun 2022 | INR | 55.1 | 55.4 | 53.9 | 54.9 | 54.9 | +0.3 (+0.55%) | 81,228 |
7 Jun 2022 | INR | 54.9 | 55.55 | 53.1 | 54.6 | 54.6 | +0.65 (+1.20%) | 51,032 |
6 Jun 2022 | INR | 54 | 54.5 | 53.35 | 53.95 | 53.95 | -0.7 (-1.28%) | 86,738 |
3 Jun 2022 | INR | 56 | 56.25 | 54.3 | 54.65 | 54.65 | -0.25 (-0.46%) | 136,800 |
2 Jun 2022 | INR | 55.05 | 55.35 | 54.15 | 54.9 | 54.9 | -0.15 (-0.27%) | 51,741 |
1 Jun 2022 | INR | 54.85 | 55.1 | 54.1 | 55.05 | 55.05 | +0.35 (+0.64%) | 109,511 |
31 May 2022 | INR | 55.55 | 56.1 | 54.15 | 54.7 | 54.7 | -0.85 (-1.53%) | 204,014 |
30 May 2022 | INR | 54.05 | 56 | 54.05 | 55.55 | 55.55 | +2 (+3.73%) | 265,129 |
27 May 2022 | INR | 54.9 | 54.9 | 52.3 | 53.55 | 53.55 | +2.15 (+4.18%) | 425,961 |
26 May 2022 | INR | 52.65 | 52.65 | 50.1 | 51.4 | 51.4 | -0.2 (-0.39%) | 1,069,909 |
25 May 2022 | INR | 56.95 | 56.95 | 51.2 | 51.6 | 51.6 | -3.8 (-6.86%) | 211,654 |
24 May 2022 | INR | 56.5 | 57.45 | 55.2 | 55.4 | 55.4 | -1.3 (-2.29%) | 181,966 |
23 May 2022 | INR | 55.5 | 57.4 | 55.5 | 56.7 | 56.7 | -0.65 (-1.13%) | 104,900 |
20 May 2022 | INR | 55.5 | 57.45 | 55.5 | 57.35 | 57.35 | +2.1 (+3.80%) | 150,124 |
19 May 2022 | INR | 55.4 | 56.2 | 54.35 | 55.25 | 55.25 | -1.1 (-1.95%) | 238,923 |
18 May 2022 | INR | 57.9 | 57.9 | 56 | 56.35 | 56.35 | -0.2 (-0.35%) | 109,564 |
17 May 2022 | INR | 56.05 | 57.4 | 55.9 | 56.55 | 56.55 | +1 (+1.80%) | 92,830 |
16 May 2022 | INR | 56.5 | 56.75 | 54.55 | 55.55 | 55.55 | +0.9 (+1.65%) | 112,552 |
13 May 2022 | INR | 53.75 | 57 | 52.55 | 54.65 | 54.65 | +2.2 (+4.19%) | 458,382 |
12 May 2022 | INR | 53.95 | 53.95 | 52.1 | 52.45 | 52.45 | -1 (-1.87%) | 106,950 |
11 May 2022 | INR | 56 | 56.75 | 52.2 | 53.45 | 53.45 | -2.45 (-4.38%) | 393,524 |
10 May 2022 | INR | 57.6 | 58.85 | 55.65 | 55.9 | 55.9 | -2.05 (-3.54%) | 189,691 |
9 May 2022 | INR | 57.95 | 58.55 | 56.4 | 57.95 | 57.95 | +0.6 (+1.05%) | 141,047 |
6 May 2022 | INR | 57.55 | 58.65 | 55.3 | 57.35 | 57.35 | -0.05 (-0.09%) | 239,211 |